Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:165.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00165000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 4.00 | 4.00 | 4.20 | -1.05 | -20.79% | 3,245 | 634 | 33.79% |
| GOOGL240809C00165000 | 2024-07-26 3:43PM EDT | 2024-08-09 | 5.10 | 4.80 | 5.20 | -0.77 | -13.12% | 688 | 50 | 31.79% |
| GOOGL240816C00165000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 5.70 | 5.85 | 6.00 | -0.93 | -14.03% | 1,378 | 7,096 | 31.08% |
| GOOGL240823C00165000 | 2024-07-26 3:53PM EDT | 2024-08-23 | 6.35 | 6.55 | 6.75 | -1.65 | -20.63% | 281 | 40 | 31.06% |
| GOOGL240830C00165000 | 2024-07-26 3:54PM EDT | 2024-08-30 | 7.00 | 6.20 | 7.45 | -1.00 | -12.50% | 465 | 56 | 31.21% |
| GOOGL240906C00165000 | 2024-07-26 3:46PM EDT | 2024-09-06 | 7.90 | 7.10 | 9.05 | -1.10 | -12.22% | 56 | - | 35.68% |
| GOOGL240920C00165000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 8.69 | 8.75 | 8.90 | -0.86 | -9.01% | 1,442 | 4,405 | 30.31% |
| GOOGL241018C00165000 | 2024-07-26 3:52PM EDT | 2024-10-18 | 10.50 | 10.00 | 10.85 | -1.15 | -9.87% | 801 | 3,348 | 30.93% |
| GOOGL241115C00165000 | 2024-07-26 3:51PM EDT | 2024-11-15 | 13.22 | 12.80 | 13.50 | -1.10 | -7.68% | 191 | 2,359 | 34.05% |
| GOOGL241220C00165000 | 2024-07-26 2:42PM EDT | 2024-12-20 | 14.47 | 14.80 | 15.05 | -1.00 | -6.46% | 137 | 3,470 | 33.43% |
| GOOGL250117C00165000 | 2024-07-26 3:57PM EDT | 2025-01-17 | 16.04 | 16.00 | 16.95 | -0.66 | -3.95% | 202 | 7,307 | 34.82% |
| GOOGL250321C00165000 | 2024-07-26 3:16PM EDT | 2025-03-21 | 18.60 | 18.85 | 20.40 | -1.10 | -5.58% | 113 | 421 | 36.37% |
| GOOGL250620C00165000 | 2024-07-26 2:55PM EDT | 2025-06-20 | 22.76 | 20.05 | 23.25 | -0.34 | -1.47% | 22 | 3,202 | 35.52% |
| GOOGL250919C00165000 | 2024-07-26 1:06PM EDT | 2025-09-19 | 26.32 | 23.10 | 27.45 | -0.88 | -3.24% | 14 | 199 | 37.45% |
| GOOGL251219C00165000 | 2024-07-26 10:13AM EDT | 2025-12-19 | 27.71 | 26.00 | 30.95 | -3.37 | -10.84% | 11 | 4,962 | 38.53% |
| GOOGL260116C00165000 | 2024-07-26 2:25PM EDT | 2026-01-16 | 29.61 | 28.90 | 30.45 | -0.89 | -2.92% | 47 | 646 | 36.88% |
| GOOGL260618C00165000 | 2024-07-26 2:20PM EDT | 2026-06-18 | 33.95 | 31.50 | 34.60 | -2.45 | -6.73% | 23 | 52 | 37.23% |
| GOOGL261218C00165000 | 2024-07-26 1:21PM EDT | 2026-12-18 | 39.50 | 38.05 | 40.75 | -2.20 | -5.28% | 18 | 364 | 39.34% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00165000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.87 | 1.85 | 1.93 | -0.49 | -20.76% | 7,200 | 1,929 | 30.74% |
| GOOGL240809P00165000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 2.90 | 2.23 | 2.77 | -0.27 | -8.52% | 6,078 | 892 | 28.41% |
| GOOGL240816P00165000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 3.53 | 3.30 | 3.45 | -0.27 | -7.11% | 4,078 | 10,077 | 27.56% |
| GOOGL240823P00165000 | 2024-07-26 3:56PM EDT | 2024-08-23 | 4.12 | 3.05 | 4.00 | +0.32 | +8.42% | 455 | 794 | 26.92% |
| GOOGL240830P00165000 | 2024-07-26 3:53PM EDT | 2024-08-30 | 4.50 | 3.05 | 4.60 | -0.21 | -4.46% | 501 | 1,660 | 27.04% |
| GOOGL240906P00165000 | 2024-07-26 3:32PM EDT | 2024-09-06 | 4.65 | 4.30 | 4.85 | -0.01 | -0.21% | 131 | - | 25.81% |
| GOOGL240920P00165000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 5.70 | 5.50 | 5.70 | 0.00 | - | 1,616 | 9,997 | 25.66% |
| GOOGL241018P00165000 | 2024-07-26 3:24PM EDT | 2024-10-18 | 6.87 | 6.70 | 6.90 | +0.57 | +9.05% | 407 | 3,961 | 24.76% |
| GOOGL241115P00165000 | 2024-07-26 3:42PM EDT | 2024-11-15 | 9.00 | 7.45 | 8.90 | 0.00 | - | 254 | 3,689 | 26.93% |
| GOOGL241220P00165000 | 2024-07-26 3:38PM EDT | 2024-12-20 | 10.10 | 9.70 | 9.90 | +0.10 | +1.00% | 50 | 1,905 | 25.90% |
| GOOGL250117P00165000 | 2024-07-26 2:38PM EDT | 2025-01-17 | 10.47 | 9.30 | 10.60 | -0.19 | -1.78% | 178 | 4,974 | 25.28% |
| GOOGL250321P00165000 | 2024-07-26 1:21PM EDT | 2025-03-21 | 12.00 | 11.50 | 12.70 | +0.55 | +4.80% | 1,190 | 3,020 | 25.63% |
| GOOGL250620P00165000 | 2024-07-26 3:14PM EDT | 2025-06-20 | 14.10 | 12.00 | 15.05 | +0.57 | +4.21% | 95 | 2,173 | 25.57% |
| GOOGL250919P00165000 | 2024-07-26 9:30AM EDT | 2025-09-19 | 16.10 | 15.10 | 17.50 | +0.95 | +6.27% | 4 | 368 | 26.12% |
| GOOGL251219P00165000 | 2024-07-26 11:09AM EDT | 2025-12-19 | 17.55 | 16.40 | 18.55 | +4.45 | +33.97% | 76 | 317 | 25.04% |
| GOOGL260116P00165000 | 2024-07-26 3:55PM EDT | 2026-01-16 | 18.69 | 17.95 | 18.60 | +1.19 | +6.80% | 648 | 1,253 | 24.44% |
| GOOGL260618P00165000 | 2024-07-26 2:22PM EDT | 2026-06-18 | 20.55 | 18.05 | 22.55 | +5.40 | +35.64% | 2 | 99 | 25.97% |
| GOOGL261218P00165000 | 2024-07-26 12:14PM EDT | 2026-12-18 | 23.56 | 21.50 | 25.25 | +2.93 | +14.20% | 22 | 114 | 25.78% |
© 2024 Yahoo. Todos los derechos reservados.